Linamar Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	84.98	85.77	84.60	84.81	-	-0.05%	50,582
Dec 18, 2025	82.12	84.91	82.12	84.85	84.85	3.73%	146,977
Dec 17, 2025	81.87	82.12	81.37	81.80	81.80	0.32%	79,254
Dec 16, 2025	80.81	82.16	80.81	81.54	81.54	0.73%	96,309
Dec 15, 2025	80.89	81.69	80.89	80.95	80.95	0.07%	45,602
Dec 12, 2025	81.20	82.52	80.83	80.89	80.89	-0.44%	68,279
Dec 11, 2025	80.62	81.30	79.69	81.25	81.25	0.72%	98,547
Dec 10, 2025	77.56	81.40	77.56	80.67	80.67	4.66%	205,075
Dec 9, 2025	77.21	77.60	77.01	77.08	77.08	-0.43%	91,113
Dec 8, 2025	77.04	77.80	76.95	77.41	77.41	0.16%	70,391
Dec 5, 2025	77.93	78.20	77.11	77.29	77.29	-0.48%	48,054
Dec 4, 2025	78.82	79.00	77.37	77.66	77.66	-1.10%	78,994
Dec 3, 2025	78.54	79.61	78.50	78.52	78.52	-0.38%	60,297
Dec 2, 2025	79.34	79.34	78.57	78.82	78.82	0.04%	62,762
Dec 1, 2025	78.41	80.07	78.41	78.79	78.79	-0.37%	91,505
Nov 28, 2025	79.54	79.62	78.79	79.08	79.08	-0.53%	62,177
Nov 27, 2025	78.94	79.82	78.94	79.50	79.50	0.25%	27,611
Nov 26, 2025	81.18	81.18	79.08	79.30	79.30	-2.15%	114,674
Nov 25, 2025	79.52	81.38	79.52	81.04	81.04	1.62%	93,824
Nov 24, 2025	78.96	80.29	78.56	79.75	79.75	1.63%	107,932
Nov 21, 2025	76.28	78.60	75.98	78.47	78.47	3.81%	106,099
Nov 20, 2025	79.02	80.00	75.34	75.59	75.30	-3.50%	112,036
Nov 19, 2025	78.56	78.81	77.92	78.33	78.03	-0.87%	77,506
Nov 18, 2025	76.63	79.11	76.57	79.02	78.72	2.01%	100,477
Nov 17, 2025	78.78	78.86	77.07	77.46	77.16	-1.89%	86,634
Nov 14, 2025	78.89	80.94	78.49	78.95	78.65	-0.72%	220,491
Nov 13, 2025	76.68	80.56	76.67	79.52	79.21	5.27%	272,684
Nov 12, 2025	75.30	76.12	75.00	75.54	75.25	0.91%	71,271
Nov 11, 2025	74.33	74.90	74.33	74.86	74.57	0.73%	77,286
Nov 10, 2025	74.87	74.87	73.81	74.32	74.03	-0.27%	76,502
Nov 7, 2025	73.44	74.87	73.27	74.52	74.23	-0.31%	63,337
Nov 6, 2025	74.48	75.98	74.48	74.75	74.46	-0.15%	95,800
Nov 5, 2025	75.13	75.54	74.55	74.86	74.57	-0.29%	67,064
Nov 4, 2025	75.47	75.47	74.12	75.08	74.79	-1.66%	59,441
Nov 3, 2025	75.81	76.66	75.22	76.35	76.06	0.53%	84,063
Oct 31, 2025	75.28	76.26	74.74	75.95	75.66	1.17%	80,175
Oct 30, 2025	75.57	76.05	75.00	75.07	74.78	-1.22%	77,069
Oct 29, 2025	76.22	76.26	74.91	76.00	75.71	0.56%	129,883
Oct 28, 2025	75.84	75.85	74.95	75.58	75.29	-0.59%	72,226
Oct 27, 2025	75.45	76.40	75.24	76.03	75.74	0.81%	78,097
Oct 24, 2025	76.00	76.31	75.07	75.42	75.13	-0.29%	61,949
Oct 23, 2025	74.15	76.33	74.11	75.64	75.35	2.65%	87,179
Oct 22, 2025	73.30	73.92	72.64	73.69	73.41	-0.15%	104,151
Oct 21, 2025	73.00	74.29	72.79	73.80	73.52	0.97%	61,627
Oct 20, 2025	72.10	73.30	71.61	73.09	72.81	1.84%	78,193
Oct 17, 2025	70.41	72.43	70.00	71.77	71.49	2.29%	112,662
Oct 16, 2025	70.75	71.99	70.02	70.16	69.89	-1.31%	92,653
Oct 15, 2025	72.50	72.50	70.91	71.09	70.82	-0.92%	66,543
Oct 14, 2025	70.88	72.13	70.80	71.75	71.47	0.81%	99,651
Oct 10, 2025	72.00	72.49	70.90	71.17	70.90	-0.96%	75,376